Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.752 | 9.949 | 9.745 | 9.939 | 3,303,541 | +0.18(+1.84%) |
Apr 27, 2012 | 9.659 | 9.873 | 9.635 | 9.759 | 4,181,423 | +0.11(+1.18%) |
Apr 26, 2012 | 9.500 | 9.669 | 9.472 | 9.645 | 1,812,333 | +0.15(+1.53%) |
Apr 25, 2012 | 9.403 | 9.521 | 9.255 | 9.500 | 2,105,006 | +0.19(+2.04%) |
Apr 24, 2012 | 9.576 | 9.600 | 9.251 | 9.310 | 2,356,085 | -0.25(-2.64%) |
Apr 23, 2012 | 9.431 | 9.576 | 9.421 | 9.562 | 3,267,419 | -0.02(-0.25%) |
Apr 20, 2012 | 9.317 | 9.700 | 9.300 | 9.586 | 2,168,323 | +0.29(+3.08%) |
Apr 19, 2012 | 9.303 | 9.476 | 9.255 | 9.300 | 1,716,199 | -0.02(-0.19%) |
Apr 18, 2012 | 9.244 | 9.317 | 9.207 | 9.317 | 977,682 | +0.05(+0.52%) |
Apr 17, 2012 | 9.262 | 9.358 | 9.224 | 9.269 | 1,213,812 | +0.09(+0.98%) |
Apr 16, 2012 | 9.293 | 9.365 | 9.146 | 9.179 | 1,246,590 | -0.12(-1.26%) |
Apr 13, 2012 | 9.345 | 9.497 | 9.265 | 9.296 | 1,573,049 | -0.14(-1.50%) |
Apr 12, 2012 | 9.231 | 9.455 | 9.231 | 9.438 | 866,608 | +0.22(+2.40%) |
Apr 11, 2012 | 9.244 | 9.327 | 9.182 | 9.217 | 1,680,450 | +0.04(+0.49%) |
Apr 10, 2012 | 9.365 | 9.438 | 9.155 | 9.172 | 2,525,943 | -0.24(-2.53%) |
Apr 09, 2012 | 9.455 | 9.483 | 9.272 | 9.410 | 2,730,446 | -0.18(-1.84%) |
Apr 05, 2012 | 9.579 | 9.642 | 9.538 | 9.586 | 1,085,234 | +0.00(+0.04%) |
Apr 04, 2012 | 9.645 | 9.683 | 9.469 | 9.583 | 1,685,816 | -0.16(-1.63%) |
Apr 03, 2012 | 9.635 | 9.804 | 9.559 | 9.742 | 1,914,519 | +0.12(+1.22%) |
Apr 02, 2012 | 9.545 | 9.676 | 9.483 | 9.624 | 1,742,237 | +0.11(+1.16%) |
Mar 30, 2012 | 9.407 | 9.545 | 9.369 | 9.514 | 1,459,899 | +0.17(+1.85%) |
Mar 29, 2012 | 9.272 | 9.369 | 9.103 | 9.341 | 2,552,017 | -0.01(-0.11%) |
Mar 28, 2012 | 9.369 | 9.417 | 9.186 | 9.352 | 2,738,120 | -0.02(-0.18%) |
Mar 27, 2012 | 9.490 | 9.548 | 9.355 | 9.369 | 959,635 | -0.10(-1.02%) |
Mar 26, 2012 | 9.459 | 9.535 | 9.358 | 9.466 | 1,021,880 | +0.07(+0.74%) |
Mar 23, 2012 | 9.379 | 9.438 | 9.186 | 9.396 | 990,852 | +0.04(+0.41%) |
Mar 22, 2012 | 9.403 | 9.462 | 9.310 | 9.358 | 1,203,063 | -0.14(-1.49%) |
Mar 21, 2012 | 9.414 | 9.548 | 9.383 | 9.500 | 647,273 | +0.15(+1.55%) |
Mar 20, 2012 | 9.372 | 9.452 | 9.276 | 9.355 | 1,689,780 | -0.09(-0.91%) |
Mar 19, 2012 | 9.500 | 9.583 | 9.424 | 9.441 | 683,499 | -0.06(-0.65%) |
Mar 16, 2012 | 9.476 | 9.669 | 9.417 | 9.503 | 1,290,496 | +0.07(+0.77%) |
Mar 15, 2012 | 9.410 | 9.500 | 9.334 | 9.431 | 1,474,705 | +0.03(+0.29%) |
Mar 14, 2012 | 9.466 | 9.545 | 9.324 | 9.403 | 1,720,261 | -0.04(-0.40%) |
Mar 13, 2012 | 9.462 | 9.621 | 9.358 | 9.441 | 2,318,188 | +0.01(+0.15%) |
Mar 12, 2012 | 9.265 | 9.624 | 9.234 | 9.428 | 3,188,839 | +0.15(+1.60%) |
Mar 09, 2012 | 9.034 | 9.362 | 8.979 | 9.279 | 2,042,721 | +0.24(+2.64%) |
Mar 08, 2012 | 8.927 | 9.231 | 8.903 | 9.041 | 3,378,354 | +0.19(+2.15%) |
Mar 07, 2012 | 8.505 | 8.903 | 8.454 | 8.851 | 3,578,252 | +0.38(+4.53%) |
Mar 06, 2012 | 8.568 | 8.585 | 8.350 | 8.467 | 3,424,127 | -0.22(-2.58%) |
Mar 05, 2012 | 8.868 | 8.954 | 8.633 | 8.692 | 2,332,317 | -0.21(-2.40%) |
Mar 02, 2012 | 8.619 | 8.975 | 8.609 | 8.906 | 2,800,252 | +0.28(+3.20%) |
Mar 01, 2012 | 8.685 | 8.747 | 8.619 | 8.630 | 2,303,156 | +0.00(+0.04%) |
Feb 29, 2012 | 8.671 | 8.692 | 8.588 | 8.626 | 1,793,947 | +0.01(+0.16%) |
Feb 28, 2012 | 8.723 | 8.723 | 8.543 | 8.613 | 2,311,554 | -0.08(-0.91%) |
Feb 27, 2012 | 8.606 | 8.730 | 8.502 | 8.692 | 3,218,585 | +0.04(+0.52%) |
Feb 24, 2012 | 8.651 | 8.682 | 8.613 | 8.647 | 1,769,151 | +0.02(+0.24%) |
Feb 23, 2012 | 8.647 | 8.754 | 8.616 | 8.626 | 1,900,897 | -0.02(-0.28%) |
Feb 22, 2012 | 8.595 | 8.733 | 8.557 | 8.651 | 1,040,216 | +0.02(+0.24%) |
Feb 21, 2012 | 8.726 | 8.806 | 8.592 | 8.630 | 2,586,392 | -0.12(-1.32%) |
Feb 17, 2012 | 8.804 | 8.869 | 8.687 | 8.745 | 1,393,147 | -0.02(-0.24%) |
Feb 16, 2012 | 8.594 | 8.931 | 8.556 | 8.766 | 4,163,383 | +0.17(+1.96%) |
Feb 15, 2012 | 8.432 | 8.749 | 8.387 | 8.597 | 3,306,319 | +0.24(+2.93%) |
Feb 14, 2012 | 8.401 | 8.494 | 8.348 | 8.353 | 2,056,845 | -0.12(-1.38%) |
Feb 13, 2012 | 8.432 | 8.470 | 8.305 | 8.470 | 2,198,577 | +0.12(+1.49%) |
Feb 10, 2012 | 8.167 | 8.391 | 8.084 | 8.346 | 3,102,936 | +0.08(+0.92%) |
Feb 09, 2012 | 7.988 | 8.477 | 7.919 | 8.270 | 8,073,129 | +0.61(+7.91%) |
Feb 08, 2012 | 7.337 | 7.688 | 7.289 | 7.664 | 4,043,085 | +0.38(+5.15%) |
Feb 07, 2012 | 7.403 | 7.458 | 7.275 | 7.289 | 2,388,821 | -0.13(-1.72%) |
Feb 06, 2012 | 7.399 | 7.482 | 7.299 | 7.416 | 3,929,998 | -0.02(-0.32%) |
Feb 03, 2012 | 7.609 | 7.613 | 7.434 | 7.441 | 4,619,449 | -0.13(-1.68%) |
Feb 02, 2012 | 7.626 | 7.663 | 7.534 | 7.568 | 1,127,578 | -0.07(-0.95%) |